Nexstar Media Group Inc (NQ: NXST )

163.69 -2.48 (-1.49%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 166.87 167.16 162.64 163.69 268,087 -2.48(-1.49%)
Feb 29, 2024 165.63 173.62 165.63 166.17 399,160 +1.36(+0.83%)
Feb 28, 2024 160.00 165.78 159.54 164.81 472,353 +2.41(+1.48%)
Feb 27, 2024 161.72 164.50 161.04 162.40 489,817 +1.84(+1.15%)
Feb 26, 2024 162.94 164.46 160.48 160.56 484,794 -3.13(-1.91%)
Feb 23, 2024 169.56 170.05 162.78 163.69 601,204 -6.58(-3.86%)
Feb 22, 2024 170.19 171.40 168.99 170.27 260,568 +0.08(+0.05%)
Feb 21, 2024 169.10 170.80 166.59 170.19 322,498 +0.05(+0.03%)
Feb 20, 2024 171.88 172.84 168.36 170.14 464,520 -3.63(-2.09%)
Feb 16, 2024 172.27 174.85 171.66 173.77 405,858 -0.10(-0.06%)
Feb 15, 2024 170.05 174.10 170.05 173.87 335,015 +3.98(+2.34%)
Feb 14, 2024 167.04 170.03 164.53 169.89 405,441 +5.55(+3.38%)
Feb 13, 2024 162.93 166.92 160.73 164.34 414,938 -4.63(-2.74%)
Feb 12, 2024 163.80 169.45 163.74 168.97 433,421 +6.25(+3.84%)
Feb 09, 2024 161.30 166.82 161.27 162.72 513,696 +1.84(+1.14%)
Feb 08, 2024 158.13 161.18 154.17 160.88 574,214 +3.26(+2.07%)
Feb 07, 2024 171.42 171.42 153.58 157.62 769,739 -13.47(-7.87%)
Feb 06, 2024 169.26 172.10 169.26 171.09 166,774 +1.34(+0.79%)
Feb 05, 2024 172.81 172.81 169.10 169.75 226,701 -5.10(-2.92%)
Feb 02, 2024 175.55 176.54 173.60 174.85 196,918 -1.75(-0.99%)
Feb 01, 2024 177.12 179.09 171.03 176.61 215,542 +0.78(+0.44%)
Jan 31, 2024 178.32 181.73 175.76 175.82 289,462 -2.43(-1.37%)
Jan 30, 2024 177.43 178.60 176.64 178.26 176,493 +0.21(+0.12%)
Jan 29, 2024 177.50 179.47 176.85 178.05 193,981 -0.66(-0.37%)
Jan 26, 2024 176.43 178.88 175.71 178.71 233,460 +3.86(+2.21%)
Jan 25, 2024 173.06 175.67 172.64 174.85 213,866 +4.68(+2.75%)
Jan 24, 2024 174.83 174.83 169.48 170.18 255,163 -1.55(-0.90%)
Jan 23, 2024 176.86 178.09 171.66 171.73 257,216 -2.81(-1.61%)
Jan 22, 2024 172.06 175.90 172.06 174.54 239,663 +3.84(+2.25%)
Jan 19, 2024 166.64 171.00 164.81 170.70 160,061 +5.08(+3.06%)
Jan 18, 2024 167.18 167.21 164.95 165.62 235,544 -0.17(-0.10%)
Jan 17, 2024 164.70 168.65 163.83 165.79 313,877 -1.79(-1.07%)
Jan 16, 2024 169.01 169.95 166.75 167.58 384,188 -2.41(-1.42%)
Jan 12, 2024 170.96 172.21 169.00 170.00 343,057 -0.22(-0.13%)
Jan 11, 2024 169.52 170.39 166.57 170.22 244,195 +1.28(+0.76%)
Jan 10, 2024 170.49 170.86 167.35 168.94 301,655 -1.52(-0.89%)
Jan 09, 2024 168.86 170.73 168.09 170.46 329,384 +0.17(+0.10%)
Jan 08, 2024 159.13 170.88 158.14 170.29 454,920 +11.87(+7.49%)
Jan 05, 2024 156.13 160.51 155.86 158.42 366,945 +1.59(+1.02%)
Jan 04, 2024 155.73 157.26 154.10 156.83 240,102 +1.76(+1.14%)
Jan 03, 2024 155.86 157.44 154.15 155.07 198,684 -3.45(-2.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.